Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 238.30 | 238.59 | 233.04 | 237.65 | 4,380,990 | +0.38(+0.16%) |
Nov 29, 2018 | 239.57 | 239.87 | 235.21 | 237.28 | 1,787,236 | -2.41(-1.01%) |
Nov 28, 2018 | 237.74 | 240.29 | 236.26 | 239.69 | 1,338,808 | +2.71(+1.14%) |
Nov 27, 2018 | 240.53 | 241.00 | 233.07 | 236.98 | 1,866,548 | -5.06(-2.09%) |
Nov 26, 2018 | 244.02 | 246.50 | 240.10 | 242.04 | 1,129,818 | -0.63(-0.26%) |
Nov 23, 2018 | 242.20 | 244.57 | 241.53 | 242.67 | 454,483 | -1.02(-0.42%) |
Nov 21, 2018 | 243.69 | 243.69 | 243.69 | 0 | +0.82(+0.34%) | |
Nov 20, 2018 | 239.19 | 243.93 | 235.64 | 242.87 | 1,640,463 | -2.23(-0.91%) |
Nov 19, 2018 | 248.49 | 248.49 | 242.60 | 245.10 | 1,922,332 | -3.08(-1.24%) |
Nov 16, 2018 | 246.71 | 250.53 | 245.67 | 248.17 | 1,123,191 | +0.26(+0.11%) |
Nov 15, 2018 | 245.12 | 250.23 | 243.19 | 247.91 | 1,054,504 | +1.48(+0.60%) |
Nov 14, 2018 | 251.14 | 252.28 | 246.12 | 246.43 | 1,680,811 | -2.66(-1.07%) |
Nov 13, 2018 | 252.22 | 254.12 | 248.52 | 249.09 | 1,612,385 | -3.56(-1.41%) |
Nov 12, 2018 | 259.95 | 259.95 | 252.44 | 252.64 | 998,427 | -7.45(-2.86%) |
Nov 09, 2018 | 256.55 | 261.45 | 254.88 | 260.09 | 864,035 | +1.55(+0.60%) |
Nov 08, 2018 | 260.90 | 262.65 | 254.44 | 258.54 | 1,605,989 | -1.71(-0.66%) |
Nov 07, 2018 | 258.51 | 260.31 | 255.23 | 260.25 | 1,651,357 | +2.88(+1.12%) |
Nov 06, 2018 | 253.42 | 257.79 | 253.42 | 257.37 | 2,114,664 | +3.00(+1.18%) |
Nov 05, 2018 | 250.66 | 255.11 | 250.08 | 254.36 | 1,405,935 | +5.13(+2.06%) |
Nov 02, 2018 | 249.90 | 252.91 | 247.79 | 249.23 | 2,016,009 | +0.59(+0.24%) |
Nov 01, 2018 | 239.83 | 249.09 | 239.58 | 248.64 | 1,987,214 | +10.20(+4.28%) |
Oct 31, 2018 | 240.07 | 242.88 | 238.18 | 238.44 | 1,703,741 | +0.77(+0.33%) |
Oct 30, 2018 | 231.37 | 237.81 | 229.08 | 237.67 | 2,694,800 | +4.37(+1.87%) |
Oct 29, 2018 | 248.86 | 249.32 | 230.41 | 233.30 | 2,769,210 | -12.33(-5.02%) |
Oct 26, 2018 | 243.14 | 247.53 | 239.89 | 245.63 | 2,165,856 | -0.13(-0.05%) |
Oct 25, 2018 | 260.55 | 261.24 | 244.41 | 245.75 | 3,007,547 | -14.46(-5.56%) |
Oct 24, 2018 | 282.53 | 283.09 | 259.56 | 260.21 | 2,653,778 | -16.62(-6.00%) |
Oct 23, 2018 | 275.57 | 281.93 | 272.70 | 276.83 | 1,468,599 | -2.39(-0.86%) |
Oct 22, 2018 | 280.84 | 280.84 | 277.94 | 279.22 | 839,808 | -0.84(-0.30%) |
Oct 19, 2018 | 280.13 | 282.40 | 279.04 | 280.06 | 1,535,708 | -0.48(-0.17%) |
Oct 18, 2018 | 280.32 | 282.41 | 276.93 | 280.54 | 1,072,468 | -1.18(-0.42%) |
Oct 17, 2018 | 283.61 | 284.57 | 281.38 | 281.73 | 1,206,356 | -2.36(-0.83%) |
Oct 16, 2018 | 278.95 | 284.31 | 277.70 | 284.08 | 1,301,805 | +5.91(+2.12%) |
Oct 15, 2018 | 275.90 | 280.26 | 275.57 | 278.18 | 985,050 | +2.94(+1.07%) |
Oct 12, 2018 | 273.87 | 275.68 | 268.50 | 275.24 | 1,505,717 | +4.32(+1.60%) |
Oct 11, 2018 | 280.23 | 280.82 | 269.63 | 270.91 | 1,511,232 | -10.40(-3.70%) |
Oct 10, 2018 | 285.13 | 285.63 | 279.33 | 281.32 | 1,594,260 | -4.69(-1.64%) |
Oct 09, 2018 | 289.36 | 289.59 | 285.89 | 286.00 | 959,585 | -4.37(-1.50%) |
Oct 08, 2018 | 290.08 | 292.10 | 288.20 | 290.37 | 852,360 | -1.22(-0.42%) |
Oct 05, 2018 | 289.99 | 292.50 | 288.18 | 291.59 | 1,193,390 | +2.05(+0.71%) |
Oct 04, 2018 | 289.25 | 289.82 | 287.29 | 289.55 | 865,247 | +0.42(+0.14%) |
Oct 03, 2018 | 291.28 | 292.85 | 289.01 | 289.13 | 963,954 | -1.04(-0.36%) |
Oct 02, 2018 | 290.46 | 290.98 | 289.33 | 290.17 | 831,480 | +0.25(+0.08%) |
Oct 01, 2018 | 289.51 | 290.77 | 287.73 | 289.92 | 913,632 | +1.03(+0.36%) |
Sep 28, 2018 | 288.02 | 289.13 | 286.82 | 288.89 | 1,115,940 | +0.55(+0.19%) |
Sep 27, 2018 | 286.08 | 288.42 | 284.44 | 288.34 | 1,411,910 | +1.99(+0.70%) |
Sep 26, 2018 | 287.18 | 288.13 | 284.97 | 286.35 | 1,643,128 | +0.15(+0.05%) |
Sep 25, 2018 | 279.16 | 286.50 | 278.64 | 286.20 | 1,282,522 | +7.56(+2.71%) |
Sep 24, 2018 | 279.14 | 279.54 | 276.81 | 278.64 | 895,954 | -0.53(-0.19%) |
Sep 21, 2018 | 275.81 | 280.30 | 275.59 | 279.17 | 1,859,571 | +4.81(+1.75%) |
Sep 20, 2018 | 283.82 | 284.78 | 270.04 | 274.36 | 2,710,849 | -9.88(-3.47%) |
Sep 19, 2018 | 289.15 | 290.46 | 283.06 | 284.24 | 2,003,010 | -4.89(-1.69%) |
Sep 18, 2018 | 283.48 | 289.52 | 283.48 | 289.13 | 1,439,269 | +6.02(+2.13%) |
Sep 17, 2018 | 279.85 | 283.55 | 279.46 | 283.11 | 1,225,316 | +3.35(+1.20%) |
Sep 14, 2018 | 276.54 | 280.12 | 275.82 | 279.76 | 920,612 | +3.58(+1.30%) |
Sep 13, 2018 | 276.26 | 280.40 | 273.11 | 276.18 | 1,306,551 | -0.11(-0.04%) |
Sep 12, 2018 | 274.94 | 277.10 | 274.41 | 276.29 | 988,151 | +0.51(+0.18%) |
Sep 11, 2018 | 275.72 | 278.02 | 274.72 | 275.78 | 1,376,580 | -0.88(-0.32%) |
Sep 10, 2018 | 273.88 | 276.74 | 271.78 | 276.67 | 1,950,976 | +3.11(+1.14%) |
Sep 07, 2018 | 274.19 | 274.31 | 271.64 | 273.55 | 813,610 | -1.06(-0.39%) |
Sep 06, 2018 | 270.38 | 275.06 | 270.38 | 274.62 | 1,286,461 | +4.50(+1.66%) |
Sep 05, 2018 | 270.30 | 271.39 | 269.21 | 270.12 | 710,371 | -0.82(-0.30%) |